| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.03 | 3.05 | 0.04 | 1.33% | 2.97 | 3.08 | 263134 | 7957 | 1.11% |
| 2026-02-02 | 3.14 | 3.01 | -0.20 | -6.23% | 2.99 | 3.22 | 443104 | 13680 | 1.87% |
| 2026-01-30 | 3.20 | 3.21 | -0.01 | -0.31% | 3.14 | 3.29 | 349345 | 11190 | 1.47% |
| 2026-01-29 | 3.26 | 3.22 | -0.03 | -0.92% | 3.20 | 3.33 | 417348 | 13550 | 1.76% |
| 2026-01-28 | 3.15 | 3.25 | 0.09 | 2.85% | 3.12 | 3.28 | 425752 | 13701 | 1.79% |
| 2026-01-27 | 3.23 | 3.16 | -0.09 | -2.77% | 3.11 | 3.25 | 299160 | 9456 | 1.26% |
| 2026-01-26 | 3.25 | 3.25 | 0.02 | 0.62% | 3.20 | 3.31 | 389306 | 12640 | 1.64% |
| 2026-01-23 | 3.24 | 3.23 | 0.00 | 0.00% | 3.18 | 3.24 | 424201 | 13618 | 1.79% |
| 2026-01-22 | 3.06 | 3.23 | 0.17 | 5.56% | 3.04 | 3.25 | 739728 | 23399 | 3.11% |
| 2026-01-21 | 3.09 | 3.06 | -0.03 | -0.97% | 3.04 | 3.10 | 204587 | 6257 | 0.86% |
| 2026-01-20 | 3.10 | 3.09 | -0.01 | -0.32% | 3.03 | 3.10 | 328928 | 10063 | 1.38% |
| 2026-01-19 | 3.03 | 3.10 | 0.05 | 1.64% | 3.00 | 3.12 | 318556 | 9801 | 1.34% |
| 2026-01-16 | 3.12 | 3.05 | -0.10 | -3.17% | 3.03 | 3.14 | 387891 | 11896 | 1.63% |
| 2026-01-15 | 3.00 | 3.15 | 0.13 | 4.30% | 3.00 | 3.24 | 704323 | 22163 | 2.96% |
| 2026-01-14 | 3.01 | 3.02 | -0.02 | -0.66% | 2.97 | 3.05 | 397015 | 12001 | 1.67% |
| 2026-01-13 | 3.10 | 3.04 | -0.06 | -1.94% | 3.03 | 3.10 | 340887 | 10412 | 1.43% |
| 2026-01-12 | 3.10 | 3.10 | 0.01 | 0.32% | 3.05 | 3.15 | 488125 | 15065 | 2.05% |
| 2026-01-09 | 3.11 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 462254 | 14285 | 1.95% |
| 2026-01-08 | 3.11 | 3.14 | -0.03 | -0.95% | 3.06 | 3.20 | 754193 | 23401 | 3.17% |
| 2026-01-07 | 3.30 | 3.17 | 0.13 | 4.28% | 3.07 | 3.30 | 1287236 | 40640 | 5.42% |
| 2026-01-06 | 2.77 | 3.04 | 0.28 | 10.14% | 2.76 | 3.04 | 380416 | 11308 | 1.60% |
| 2026-01-05 | 2.74 | 2.76 | 0.00 | 0.00% | 2.74 | 2.79 | 139232 | 3840 | 0.59% |
| 2025-12-31 | 2.78 | 2.76 | -0.03 | -1.08% | 2.73 | 2.80 | 172494 | 4746 | 0.73% |
| 2025-12-30 | 2.82 | 2.79 | -0.05 | -1.76% | 2.75 | 2.84 | 179065 | 4997 | 0.75% |
| 2025-12-29 | 2.89 | 2.84 | -0.04 | -1.39% | 2.83 | 2.89 | 145602 | 4152 | 0.61% |
| 2025-12-26 | 2.87 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 170976 | 4908 | 0.72% |
| 2025-12-25 | 2.86 | 2.86 | 0.01 | 0.35% | 2.83 | 2.88 | 114095 | 3258 | 0.48% |
| 2025-12-24 | 2.83 | 2.85 | 0.01 | 0.35% | 2.81 | 2.86 | 110957 | 3147 | 0.47% |
| 2025-12-23 | 2.90 | 2.84 | -0.06 | -2.07% | 2.83 | 2.92 | 154714 | 4415 | 0.65% |
| 2025-12-22 | 2.86 | 2.90 | 0.04 | 1.40% | 2.84 | 2.91 | 177392 | 5121 | 0.75% |
| 2025-12-19 | 2.81 | 2.86 | 0.05 | 1.78% | 2.80 | 2.86 | 131840 | 3738 | 0.55% |
| 2025-12-18 | 2.84 | 2.81 | -0.01 | -0.35% | 2.79 | 2.90 | 186257 | 5311 | 0.78% |
| 2025-12-17 | 2.78 | 2.82 | 0.04 | 1.44% | 2.74 | 2.82 | 152844 | 4253 | 0.64% |
| 2025-12-16 | 2.86 | 2.78 | -0.08 | -2.80% | 2.76 | 2.87 | 198133 | 5538 | 0.83% |
| 2025-12-15 | 2.81 | 2.86 | 0.03 | 1.06% | 2.80 | 2.89 | 149933 | 4284 | 0.63% |
| 2025-12-12 | 2.88 | 2.83 | -0.04 | -1.39% | 2.82 | 2.90 | 221798 | 6335 | 0.93% |
| 2025-12-11 | 2.93 | 2.87 | -0.05 | -1.71% | 2.87 | 2.94 | 195654 | 5656 | 0.82% |
| 2025-12-10 | 2.93 | 2.92 | -0.01 | -0.34% | 2.89 | 2.94 | 149395 | 4350 | 0.63% |
| 2025-12-09 | 2.99 | 2.93 | -0.07 | -2.33% | 2.93 | 3.00 | 206832 | 6097 | 0.87% |
| 2025-12-08 | 3.04 | 3.00 | -0.03 | -0.99% | 2.97 | 3.08 | 233680 | 7040 | 0.98% |
| 2025-12-05 | 2.95 | 3.03 | 0.07 | 2.36% | 2.93 | 3.05 | 230217 | 6905 | 0.97% |
| 2025-12-04 | 3.08 | 2.96 | -0.11 | -3.58% | 2.95 | 3.09 | 291686 | 8712 | 1.23% |
| 2025-12-03 | 3.05 | 3.07 | 0.00 | 0.00% | 3.05 | 3.11 | 231942 | 7140 | 0.98% |
| 2025-12-02 | 3.15 | 3.07 | -0.05 | -1.60% | 3.04 | 3.15 | 262738 | 8054 | 1.11% |
| 2025-12-01 | 3.14 | 3.12 | -0.03 | -0.95% | 3.10 | 3.19 | 294456 | 9240 | 1.24% |
| 2025-11-28 | 3.04 | 3.15 | 0.10 | 3.28% | 3.04 | 3.22 | 482650 | 15204 | 2.03% |
| 2025-11-27 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.09 | 352014 | 10738 | 1.48% |
| 2025-11-26 | 2.97 | 3.03 | 0.04 | 1.34% | 2.95 | 3.04 | 403294 | 12112 | 1.70% |
| 2025-11-25 | 2.93 | 2.99 | 0.10 | 3.46% | 2.91 | 3.12 | 643931 | 19514 | 2.71% |
| 2025-11-24 | 2.94 | 2.89 | -0.05 | -1.70% | 2.84 | 2.97 | 462015 | 13395 | 1.94% |
| 2025-11-21 | 3.10 | 2.94 | -0.21 | -6.67% | 2.93 | 3.12 | 647197 | 19441 | 2.72% |
| 2025-11-20 | 3.24 | 3.15 | -0.09 | -2.78% | 3.12 | 3.26 | 403285 | 12832 | 1.70% |
| 2025-11-19 | 3.40 | 3.24 | -0.10 | -2.99% | 3.19 | 3.41 | 560551 | 18285 | 2.36% |
| 2025-11-18 | 3.50 | 3.34 | -0.20 | -5.65% | 3.32 | 3.57 | 735405 | 24976 | 3.10% |
| 2025-11-17 | 3.49 | 3.54 | 0.08 | 2.31% | 3.41 | 3.61 | 883213 | 30934 | 3.72% |
| 2025-11-14 | 3.56 | 3.46 | -0.15 | -4.16% | 3.46 | 3.71 | 1171586 | 41456 | 4.93% |
| 2025-11-13 | 3.48 | 3.61 | 0.10 | 2.85% | 3.47 | 3.75 | 1284698 | 46334 | 5.41% |
| 2025-11-12 | 3.44 | 3.51 | 0.10 | 2.93% | 3.35 | 3.58 | 1240374 | 42897 | 5.22% |
| 2025-11-11 | 3.39 | 3.41 | -0.13 | -3.67% | 3.39 | 3.50 | 1142130 | 39007 | 4.81% |
| 2025-11-10 | 3.35 | 3.54 | 0.24 | 7.27% | 3.30 | 3.63 | 2288251 | 79595 | 9.63% |
| 2025-11-07 | 3.02 | 3.30 | 0.30 | 10.00% | 3.01 | 3.30 | 810599 | 26402 | 3.41% |
| 2025-11-06 | 2.95 | 3.00 | 0.05 | 1.69% | 2.91 | 3.00 | 344592 | 10267 | 1.45% |
| 2025-11-05 | 2.91 | 2.95 | 0.04 | 1.37% | 2.86 | 2.97 | 297630 | 8768 | 1.25% |
| 2025-11-04 | 2.89 | 2.91 | 0.01 | 0.34% | 2.87 | 2.98 | 351225 | 10258 | 1.48% |
| 2025-11-03 | 2.86 | 2.90 | 0.03 | 1.05% | 2.84 | 2.91 | 242833 | 6978 | 1.02% |
| 2025-10-31 | 2.85 | 2.87 | 0.01 | 0.35% | 2.84 | 2.94 | 236400 | 6798 | 1.00% |
| 2025-10-30 | 2.88 | 2.86 | -0.03 | -1.04% | 2.83 | 2.92 | 227436 | 6526 | 0.96% |
| 2025-10-29 | 2.86 | 2.89 | 0.03 | 1.05% | 2.78 | 2.90 | 243764 | 6915 | 1.03% |
| 2025-10-28 | 2.93 | 2.86 | -0.05 | -1.72% | 2.85 | 2.93 | 230374 | 6625 | 0.97% |
| 2025-10-27 | 2.92 | 2.91 | 0.02 | 0.69% | 2.88 | 2.95 | 232861 | 6780 | 0.98% |